Kalpataru Limited (NSE:KALPATARU)
India
· Delayed Price · Currency is INR 290.10
-15.80 (-5.17%)
Mar 9, 2026, 3:30 PM IST
Kalpataru Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 297.00 | 304.85 | 286.00 | 289.00 | - | -5.52% | 45,687 |
| Mar 6, 2026 | 310.35 | 311.95 | 301.05 | 305.90 | 305.90 | -1.43% | 786,726 |
| Mar 5, 2026 | 304.05 | 315.00 | 299.10 | 310.35 | 310.35 | 4.00% | 103,421 |
| Mar 4, 2026 | 315.00 | 315.00 | 297.05 | 298.40 | 298.40 | -4.97% | 88,112 |
| Mar 2, 2026 | 315.00 | 323.95 | 311.00 | 314.00 | 314.00 | -3.30% | 50,071 |
| Feb 27, 2026 | 334.25 | 337.35 | 323.55 | 324.70 | 324.70 | -2.64% | 35,634 |
| Feb 26, 2026 | 336.95 | 343.75 | 330.85 | 333.50 | 333.50 | -0.58% | 25,814 |
| Feb 25, 2026 | 349.00 | 349.00 | 333.10 | 335.45 | 335.45 | -0.46% | 37,144 |
| Feb 24, 2026 | 346.60 | 346.60 | 334.00 | 337.00 | 337.00 | -0.59% | 312,616 |
| Feb 23, 2026 | 341.10 | 346.75 | 337.80 | 339.00 | 339.00 | -0.88% | 22,476 |
| Feb 20, 2026 | 349.70 | 349.70 | 340.50 | 342.00 | 342.00 | -1.33% | 11,763 |
| Feb 19, 2026 | 345.00 | 364.65 | 342.20 | 346.60 | 346.60 | -1.14% | 25,511 |
| Feb 18, 2026 | 336.00 | 359.90 | 336.00 | 350.60 | 350.60 | 2.98% | 36,105 |
| Feb 17, 2026 | 331.10 | 343.85 | 331.10 | 340.45 | 340.45 | 1.20% | 23,486 |
| Feb 16, 2026 | 348.00 | 349.70 | 332.30 | 336.40 | 336.40 | -3.44% | 32,842 |
| Feb 13, 2026 | 343.95 | 371.00 | 342.60 | 348.40 | 348.40 | -0.60% | 79,377 |
| Feb 12, 2026 | 337.50 | 359.90 | 332.25 | 350.50 | 350.50 | 5.27% | 141,655 |
| Feb 11, 2026 | 333.75 | 334.30 | 328.60 | 332.95 | 332.95 | -0.24% | 23,055 |
| Feb 10, 2026 | 335.05 | 338.00 | 332.50 | 333.75 | 333.75 | -0.21% | 19,229 |
| Feb 9, 2026 | 325.10 | 338.95 | 325.10 | 334.45 | 334.45 | -0.86% | 45,992 |
| Feb 6, 2026 | 336.70 | 340.00 | 330.40 | 337.35 | 337.35 | 0.10% | 14,886 |
| Feb 5, 2026 | 342.15 | 348.90 | 332.75 | 337.00 | 337.00 | -1.51% | 26,119 |
| Feb 4, 2026 | 336.90 | 347.80 | 331.20 | 342.15 | 342.15 | 1.56% | 34,831 |
| Feb 3, 2026 | 330.95 | 339.00 | 325.80 | 336.90 | 336.90 | 5.26% | 36,017 |
| Feb 2, 2026 | 326.70 | 334.95 | 319.10 | 320.05 | 320.05 | -3.41% | 31,479 |
| Feb 1, 2026 | 327.75 | 339.95 | 327.75 | 331.35 | 331.35 | - | 12,341 |
| Jan 30, 2026 | 328.10 | 333.00 | 324.30 | 331.35 | 331.35 | 1.50% | 14,360 |
| Jan 29, 2026 | 333.95 | 333.95 | 323.50 | 326.45 | 326.45 | -0.94% | 14,228 |
| Jan 28, 2026 | 324.10 | 333.00 | 324.10 | 329.55 | 329.55 | 1.35% | 15,325 |
| Jan 27, 2026 | 333.30 | 337.50 | 320.80 | 325.15 | 325.15 | -2.43% | 55,722 |
| Jan 23, 2026 | 346.00 | 346.05 | 331.10 | 333.25 | 333.25 | -2.97% | 53,136 |
| Jan 22, 2026 | 332.00 | 355.00 | 330.90 | 343.45 | 343.45 | 2.58% | 77,127 |
| Jan 21, 2026 | 338.50 | 348.40 | 331.25 | 334.80 | 334.80 | -1.09% | 26,561 |
| Jan 20, 2026 | 345.15 | 353.60 | 337.00 | 338.50 | 338.50 | -3.79% | 37,245 |
| Jan 19, 2026 | 353.10 | 358.40 | 349.10 | 351.85 | 351.85 | -1.80% | 18,852 |
| Jan 16, 2026 | 363.60 | 364.75 | 355.10 | 358.30 | 358.30 | 0.48% | 39,776 |
| Jan 14, 2026 | 353.40 | 373.40 | 352.30 | 356.60 | 356.60 | -0.59% | 112,357 |
| Jan 13, 2026 | 336.00 | 375.65 | 336.00 | 358.70 | 358.70 | 5.04% | 488,705 |
| Jan 12, 2026 | 345.05 | 350.95 | 337.50 | 341.50 | 341.50 | -2.83% | 90,163 |
| Jan 9, 2026 | 357.00 | 359.70 | 350.10 | 351.45 | 351.45 | -2.29% | 21,298 |
| Jan 8, 2026 | 369.80 | 374.20 | 355.25 | 359.70 | 359.70 | -1.06% | 46,974 |
| Jan 7, 2026 | 364.25 | 370.95 | 360.60 | 363.55 | 363.55 | -0.68% | 69,483 |
| Jan 6, 2026 | 378.00 | 378.05 | 365.00 | 366.05 | 366.05 | -3.24% | 36,983 |
| Jan 5, 2026 | 383.00 | 388.90 | 375.00 | 378.30 | 378.30 | -0.64% | 112,247 |
| Jan 2, 2026 | 346.00 | 381.95 | 346.00 | 380.75 | 380.75 | 9.65% | 426,116 |
| Jan 1, 2026 | 344.00 | 351.00 | 339.25 | 347.25 | 347.25 | 3.41% | 95,697 |
| Dec 31, 2025 | 334.05 | 341.00 | 334.05 | 335.80 | 335.80 | -0.44% | 28,897 |
| Dec 30, 2025 | 338.45 | 341.00 | 337.00 | 337.30 | 337.30 | -1.37% | 35,410 |
| Dec 29, 2025 | 347.00 | 347.95 | 336.10 | 342.00 | 342.00 | -0.70% | 41,146 |
| Dec 26, 2025 | 332.55 | 349.00 | 332.00 | 344.40 | 344.40 | 3.56% | 116,430 |
| Dec 24, 2025 | 338.00 | 338.00 | 328.00 | 332.55 | 332.55 | -0.72% | 24,056 |
| Dec 23, 2025 | 335.30 | 340.40 | 334.50 | 334.95 | 334.95 | -0.43% | 16,362 |
| Dec 22, 2025 | 335.05 | 338.85 | 335.00 | 336.40 | 336.40 | -0.44% | 16,565 |
| Dec 19, 2025 | 330.00 | 348.00 | 330.00 | 337.90 | 337.90 | 2.50% | 71,023 |
| Dec 18, 2025 | 334.55 | 335.85 | 328.05 | 329.65 | 329.65 | -1.48% | 46,975 |
| Dec 17, 2025 | 349.50 | 349.50 | 330.90 | 334.60 | 334.60 | -4.29% | 46,429 |
| Dec 16, 2025 | 354.00 | 354.00 | 348.00 | 349.60 | 349.60 | -1.35% | 100,768 |
| Dec 15, 2025 | 349.80 | 358.00 | 345.70 | 354.40 | 354.40 | 1.32% | 471,157 |
| Dec 12, 2025 | 342.00 | 355.00 | 342.00 | 349.80 | 349.80 | 0.14% | 47,923 |
| Dec 11, 2025 | 335.00 | 355.50 | 325.40 | 349.30 | 349.30 | 5.32% | 132,181 |
| Dec 10, 2025 | 336.05 | 351.90 | 329.50 | 331.65 | 331.65 | -2.46% | 100,075 |
| Dec 9, 2025 | 339.00 | 343.50 | 330.05 | 340.00 | 340.00 | 0.09% | 53,254 |
| Dec 8, 2025 | 333.00 | 346.65 | 331.30 | 339.70 | 339.70 | 2.01% | 95,639 |
| Dec 5, 2025 | 335.00 | 335.00 | 330.00 | 333.00 | 333.00 | 0.95% | 15,875 |
| Dec 4, 2025 | 330.00 | 335.00 | 329.00 | 329.85 | 329.85 | -0.09% | 25,592 |
| Dec 3, 2025 | 333.95 | 335.70 | 328.00 | 330.15 | 330.15 | -0.87% | 28,588 |
| Dec 2, 2025 | 340.00 | 340.00 | 332.00 | 333.05 | 333.05 | -1.60% | 29,371 |
| Dec 1, 2025 | 345.10 | 350.10 | 336.85 | 338.45 | 338.45 | -2.05% | 54,189 |
| Nov 28, 2025 | 350.00 | 353.35 | 344.95 | 345.55 | 345.55 | -1.06% | 38,724 |
| Nov 27, 2025 | 358.95 | 361.40 | 348.05 | 349.25 | 349.25 | -2.40% | 54,822 |
| Nov 26, 2025 | 358.05 | 360.45 | 353.00 | 357.85 | 357.85 | 0.41% | 73,767 |
| Nov 25, 2025 | 363.05 | 367.85 | 355.00 | 356.40 | 356.40 | -1.91% | 50,730 |
| Nov 24, 2025 | 365.00 | 385.00 | 360.00 | 363.35 | 363.35 | 1.64% | 433,445 |
| Nov 21, 2025 | 368.00 | 368.00 | 356.25 | 357.50 | 357.50 | -0.57% | 52,594 |
| Nov 20, 2025 | 364.20 | 365.00 | 357.00 | 359.55 | 359.55 | -1.28% | 25,478 |
| Nov 19, 2025 | 368.85 | 370.85 | 363.05 | 364.20 | 364.20 | -0.18% | 13,499 |
| Nov 18, 2025 | 368.60 | 371.95 | 362.05 | 364.85 | 364.85 | -1.02% | 24,858 |
| Nov 17, 2025 | 368.15 | 372.45 | 365.10 | 368.60 | 368.60 | 0.12% | 12,821 |
| Nov 14, 2025 | 367.90 | 372.00 | 367.10 | 368.15 | 368.15 | -0.07% | 216,730 |
| Nov 13, 2025 | 374.40 | 374.40 | 366.55 | 368.40 | 368.40 | -0.22% | 16,475 |
| Nov 12, 2025 | 370.60 | 374.85 | 367.15 | 369.20 | 369.20 | -0.11% | 16,795 |
| Nov 11, 2025 | 361.50 | 372.95 | 361.50 | 369.60 | 369.60 | -0.42% | 36,056 |
| Nov 10, 2025 | 371.10 | 375.00 | 367.95 | 371.15 | 371.15 | 0.39% | 15,092 |
| Nov 7, 2025 | 365.55 | 377.60 | 365.55 | 369.70 | 369.70 | 0.18% | 41,891 |
| Nov 6, 2025 | 377.95 | 385.00 | 366.35 | 369.05 | 369.05 | -2.07% | 37,913 |
| Nov 4, 2025 | 384.00 | 388.20 | 375.50 | 376.85 | 376.85 | -1.98% | 61,481 |
| Nov 3, 2025 | 384.50 | 390.00 | 380.80 | 384.45 | 384.45 | -0.03% | 78,833 |
| Oct 31, 2025 | 382.00 | 393.20 | 381.30 | 384.55 | 384.55 | 0.38% | 161,954 |
| Oct 30, 2025 | 391.35 | 391.35 | 382.10 | 383.10 | 383.10 | -1.01% | 17,841 |
| Oct 29, 2025 | 394.50 | 394.50 | 380.00 | 387.00 | 387.00 | 0.43% | 21,454 |
| Oct 28, 2025 | 391.00 | 396.95 | 383.05 | 385.35 | 385.35 | -1.70% | 113,609 |
| Oct 27, 2025 | 396.25 | 404.90 | 389.10 | 392.00 | 392.00 | -1.07% | 68,540 |
| Oct 24, 2025 | 396.15 | 400.90 | 387.45 | 396.25 | 396.25 | 0.03% | 91,230 |
| Oct 23, 2025 | 392.40 | 410.70 | 389.60 | 396.15 | 396.15 | 0.93% | 145,942 |
| Oct 21, 2025 | 385.05 | 395.00 | 385.05 | 392.50 | 392.50 | 0.50% | 8,180 |
| Oct 20, 2025 | 397.70 | 397.70 | 389.10 | 390.55 | 390.55 | -1.64% | 38,576 |
| Oct 17, 2025 | 380.00 | 405.65 | 373.00 | 397.05 | 397.05 | 7.66% | 1,207,232 |
| Oct 16, 2025 | 365.00 | 374.55 | 365.00 | 368.80 | 368.80 | 0.96% | 26,913 |
| Oct 15, 2025 | 369.95 | 369.95 | 359.00 | 365.30 | 365.30 | 0.16% | 15,106 |
| Oct 14, 2025 | 368.10 | 374.90 | 363.00 | 364.70 | 364.70 | -1.74% | 23,775 |